Tour v344
AER
AERCAP HOLDINGS N V
$147.16 -0.43%
(7/15 18:15) ◀
|
Thursday, July 16, 2026 (6:06pm)
January 2026
|
▶ (7/17 18:08)
◀ 7/16 18:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 241
Calls: 24 (10%)
Puts: 217 (90%)
Prior (07/15) 1,110
Calls: 1,102 (99%)
Puts: 8 (1%)
Current vs Prior -78.29%
Calls: -97.82% (Calls)
Puts: +2612.50% (Puts)
Prior 7-Day Total 4,044
Calls: 1,672 (41%)
Puts: 2,372 (59%)
Prior 7-Day Average 577
Calls: 238 (41%)
Puts: 338 (59%)
Current vs Prior 7-Day Avg -58.28%
Calls: -89.95%
Puts: -35.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $79.0K
Calls: $12.8K (16%)
Puts: $66.2K (84%)
Prior (07/15) $202.9K
Calls: $200.0K (99%)
Puts: $2.9K (1%)
Current vs Prior -61.07%
Calls: -93.62%
Puts: +2176.21%
Prior 7-Day Total $961.1K
Calls: $601.9K (63%)
Puts: $359.2K (37%)
Prior 7-Day Average $137.3K
Calls: $86.0K (63%)
Puts: $51.3K (37%)
Current vs Prior 7-Day Avg -42.48%
Calls: -85.15%
Puts: +29.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 9.04
Prior (07/15) 0.01
Current vs Prior +124448.96%
Prior 7-Day Average 2.05
Current vs Prior 7-Day Avg +341.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 20,443
Calls: 13,505 (66%)
Puts: 6,938 (34%)
Prior (07/15) 633
Calls: 633 (100%)
Puts: -- (0%)
Current vs Prior +3129.54%
Prior 7-Day Total 96,286
Calls: 62,599 (65%)
Puts: 33,687 (35%)
Prior 7-Day Average 13,755
Calls: 8,942 (61%)
Puts: 5,614 (39%)
Current vs Prior 7-Day Avg +48.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.96% | 9.55%3.96% | 9.55%
Prior 4.47% | 9.85%4.47% | 9.85%
Current vs Prior -11.42% | -3.02%-11.42% | -3.02%
Prior 7-Day Avg 5.22% | 9.99%5.22% | 9.99%
Current vs 7-Day Avg -24.05% | -4.47%-24.05% | -4.47%
Prior 7-Day Eod 4.47% | 9.85%4.47% | 9.85%
Current vs 7-Day Eod -11.42% | -3.02%-11.42% | -3.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Prior 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.97% | 23.38%
Calls: 33.33% | 24.24%
Puts: 22.61% | 22.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($66.2K) vs calls ($12.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 78% vs prior. Extreme bearish P/C ratio of 9.04 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.707.40$7.059.9%--0.5616

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.74, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1710.4013.80$12.1028.1%--1.00155
$140.00Jul 175.508.40$6.9541.7%--0.83323
$145.00Jul 171.653.60$2.6374.1%--0.67480
$145.00Aug 216.407.60$7.0017.1%--0.5855
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.404.00$3.2050.0%--0.8166
$150.00Aug 216.707.40$7.059.9%--0.5616

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 134, top 113)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.000.55$0.28196.4%90.07264
$150.00Aug 213.805.00$4.4027.3%60.44344
$150.00Jul 170.000.85$0.43197.7%40.19610
$160.00Aug 211.151.80$1.4843.9%10.201.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.703.30$3.0020.0%1130.30640
$130.00Aug 210.751.35$1.0557.1%10.1213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 278.4%, max 657.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21247.5%32.7%657.9%--135
$165.00Jul 17Aug 21212.8%31.5%576.3%--219
$160.00Jul 17Aug 21120.0%30.1%298.5%101.3K
$155.00Jul 17Aug 2184.5%30.2%179.5%--449
$145.00Jul 17Aug 2165.2%29.4%121.4%--535
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21212.1%40.7%420.9%--711
$130.00Jul 17Aug 21162.3%35.6%355.5%1738
$140.00Jul 17Aug 21113.7%32.7%247.4%1131.5K
$135.00Jul 17Aug 21100.9%33.7%199.7%--920
$145.00Jul 17Aug 2165.2%29.4%121.4%--318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 26.78, avg 6.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.18$4.82$0.1826.78$150.18
$165.00$170.00Aug 21$0.36$4.64$0.3612.89$165.36
$160.00$165.00Aug 21$0.55$4.45$0.558.09$160.55
$155.00$160.00Aug 21$1.12$3.88$1.123.46$156.12
$150.00$155.00Aug 21$1.80$3.20$1.801.78$151.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$0.30$4.70$0.3015.67$144.70
$130.00$120.00Aug 21$0.65$9.35$0.6514.38$129.35
$135.00$130.00Aug 21$0.70$4.30$0.706.14$134.30
$140.00$135.00Jul 17$0.87$4.13$0.874.75$139.13
$125.00$120.00Jul 17$0.90$4.10$0.904.56$124.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.35, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.32$4.32$0.686.35$144.32
$145.00$150.00Aug 21$2.60$2.60$2.401.08$147.60
$145.00$150.00Jul 17$2.20$2.20$2.800.79$147.20
$150.00$155.00Aug 21$1.80$1.80$3.200.56$151.80
$155.00$160.00Aug 21$1.12$1.12$3.880.29$156.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.65$2.65$2.351.13$147.35
$150.00$145.00Jul 17$1.85$1.85$3.150.59$148.15
$145.00$140.00Aug 21$1.40$1.40$3.600.39$143.60
$140.00$135.00Aug 21$1.25$1.25$3.750.33$138.75
$125.00$120.00Jul 17$0.90$0.90$4.100.22$124.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.32, cheapest $0.22)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.20120.0%30.1%
$155.00Jul 17Aug 21$2.3584.5%30.2%
$150.00Jul 17Aug 21$3.9756.1%30.9%
$145.00Jul 17Aug 21$4.3765.2%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.22212.1%40.7%
$130.00Jul 17Aug 21$0.67162.3%35.6%
$135.00Jul 17Aug 21$1.57100.9%33.7%
$140.00Jul 17Aug 21$1.95113.7%32.7%
$145.00Jul 17Aug 21$3.0565.2%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.47% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.43$3.20$3.63$146.37$153.632.47%
$145.00Jul 17$2.63$1.35$3.98$141.02$148.982.70%
$140.00Jul 17$6.95$1.05$8.00$132.00$148.005.44%
$145.00Aug 21$7.00$4.40$11.40$133.60$156.407.75%
$150.00Aug 21$4.40$7.05$11.45$138.55$161.457.78%
$135.00Jul 17$12.10$0.18$12.28$122.72$147.288.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.29% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Jul 17$0.25$0.18$0.43$134.57$155.43
$160.00$135.00Jul 17$0.28$0.18$0.46$134.54$160.46
$150.00$135.00Jul 17$0.43$0.18$0.61$134.39$150.61
$155.00$130.00Jul 17$0.25$0.38$0.63$129.37$155.63
$160.00$130.00Jul 17$0.28$0.38$0.66$129.34$160.66
$150.00$130.00Jul 17$0.43$0.38$0.81$129.19$150.81
$165.00$135.00Jul 17$1.08$0.18$1.26$133.74$166.26
$170.00$135.00Jul 17$1.08$0.18$1.26$133.74$171.26
$155.00$140.00Jul 17$0.25$1.05$1.30$138.70$156.30
$155.00$125.00Jul 17$0.25$1.08$1.33$123.67$156.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.35, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
145/150155/160Aug 21$3.77$1.233.07$146.23$158.77
130/135145/150Aug 21$3.30$1.701.94$131.70$148.30
140/145150/155Aug 21$3.20$1.801.78$141.80$153.20
145/150160/165Aug 21$3.20$1.801.78$146.80$163.20
120/125145/150Jul 17$3.10$1.901.63$121.90$148.10
135/140145/150Jul 17$3.07$1.931.59$136.93$148.07
135/140150/155Aug 21$3.05$1.951.56$136.95$153.05
145/150165/170Aug 21$3.01$1.991.51$146.99$168.01
140/145155/160Aug 21$2.52$2.481.02$142.48$157.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.19$4.8125.32
$150.00$155.00$160.00Jul 17$0.21$4.7922.81
$155.00$160.00$165.00Aug 21$0.57$4.437.77
$150.00$155.00$160.00Aug 21$0.68$4.326.35
$155.00$160.00$165.00Jul 17$0.77$4.235.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Jul 17$0.50$4.509.00
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$130.00$135.00$140.00Jul 17$1.07$3.933.67
$140.00$145.00$150.00Aug 21$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.07, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.07$4.93
$165.00$170.001:2Aug 21-$0.21$4.79
$155.00$160.001:2Jul 17-$0.31$4.69
$155.00$160.001:2Aug 21-$0.36$4.64
$160.00$165.001:2Aug 21-$0.38$4.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.35$4.65
$140.00$135.001:2Aug 21-$0.50$4.50
$135.00$130.001:2Jul 17-$0.58$4.42
$145.00$140.001:2Jul 17-$0.75$4.25
$145.00$140.001:2Aug 21-$1.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.58%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.800.441.9%2.58%4.51%6344
$155.00Aug 21$2.100.315.3%1.43%6.75%--186
$160.00Aug 21$1.150.208.7%0.78%9.51%11.1K
$165.00Aug 21$0.650.1312.1%0.44%12.56%--117
$170.00Aug 21$0.300.0915.5%0.20%15.72%--43

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 183 contracts (avg 630 vol/day, 118 traded recently)

AER averages only 630 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $60.00 01-15 call last traded $88.10 on 06/29 (now $86.30/$89.50) — try a limit near $87.90. Also watch the $80.00 01-15 call last traded $69.40 on 06/29 (now $67.10/$69.60) — try a limit near $68.35; the $65.00 01-15 call last traded $83.18 on 06/30 (now $81.50/$84.70) — try a limit near $83.10. Most tradeable put: the $155.00 08-21 put last traded $10.40 on 06/24 (now $9.70/$10.60) — try a limit near $10.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.65$3.60$2.63$5.75 07/08$2.28–$9.45$2.63480
$145.00Aug 21$6.40$7.60$7.00$7.10 07/02$5.50–$12.15$7.0055
$145.00Sep 18$7.50$9.60$8.55$12.63 07/07$6.60–$13.30$8.55178
$145.00Oct 16$9.10$11.20$10.15$14.47 07/06$8.40–$15.20$10.1524
$145.00Jan 15$13.90$15.40$14.65$18.00 07/09$12.35–$19.40$14.65946
$150.00Jul 17$0.00$0.85$0.43$2.25 07/10$0.43–$5.25$0.43610
$150.00Aug 21$3.80$5.00$4.40$6.25 07/08$3.55–$8.85$4.40344
$150.00Sep 18$5.10$6.70$5.90$8.57 07/10$5.40–$10.05$5.9098
$150.00Oct 16$6.60$8.40$7.50$9.90 07/10$6.80–$11.75$7.5022
$150.00Jan 15$10.60$12.80$11.70$13.00 06/30$10.10–$16.00$11.7037
$140.00Jul 17$5.50$8.40$6.95$11.60 07/07$4.80–$13.50$6.95323
$140.00Aug 21$9.80$10.80$10.30$16.20 07/06$8.10–$16.10$10.301
$140.00Sep 18$10.60$13.40$12.00$13.00 06/23$9.30–$17.05$12.00230
$140.00Oct 16$11.90$14.30$13.10$12.43 05/26$11.65–$18.50$12.433
$140.00Jan 15$15.80$18.90$17.35$20.50 07/09$15.40–$22.60$17.3598
$155.00Jul 17$0.00$0.50$0.25$1.27 07/09$0.25–$2.25$0.25263
$155.00Aug 21$2.10$3.10$2.60$4.70 07/09$2.25–$5.95$2.60186
$155.00Sep 18$3.50$4.70$4.10$5.70 07/10$3.70–$7.50$4.1025
$155.00Oct 16$4.50$6.30$5.40$8.10 07/10$5.25–$9.10$5.407
$155.00Jan 15$8.50$10.60$9.55$11.70 07/07$8.15–$13.65$9.5581
$135.00Jul 17$10.40$13.80$12.10$13.40 06/30$9.20–$18.45$12.10155
$135.00Oct 16$15.10$17.90$16.50$15.14 05/26$14.75–$22.40$15.141
$135.00Jan 15$19.40$22.30$20.85$20.00 06/15$18.50–$25.60$20.0046
$135.00Aug 21$12.90$15.10$14.00--$14.00–$14.00—$12.904
$135.00Sep 18$14.00$16.20$15.10--$15.10–$15.10—$14.00209
$160.00Jul 17$0.00$0.55$0.28$0.35 07/10$0.28–$1.60$0.28264
$160.00Aug 21$1.15$1.80$1.48$3.03 07/09$1.40–$3.80$1.481.1K
$160.00Sep 18$2.20$2.90$2.55$4.00 07/10$2.23–$5.35$2.5531
$160.00Oct 16$3.00$4.60$3.80$6.10 07/10$3.30–$6.80$3.8011
$160.00Jan 15$6.60$8.60$7.60$7.90 07/02$6.65–$10.90$7.60116
$130.00Jul 17$15.30$18.70$17.00$15.14 06/17$13.65–$23.40$15.307
$130.00Sep 18$17.90$20.20$19.05$18.49 06/17$16.75–$25.65$18.496
$130.00Jan 15$22.50$26.00$24.25$23.20 06/17$21.60–$29.60$23.20214
$130.00Aug 21$16.70$19.60$18.15--$18.15–$18.15—$16.704
$130.00Oct 16$19.00$21.60$20.30--$20.30–$20.30—$19.001
$165.00Jul 17$0.00$2.15$1.08$0.50 07/07$0.15–$1.27$0.50102
$165.00Aug 21$0.65$1.20$0.93$1.80 07/07$0.75–$2.38$0.93117
$165.00Sep 18$1.40$2.00$1.70$2.87 07/10$1.70–$3.80$1.706
$165.00Oct 16$2.45$3.40$2.93$3.80 07/06$2.45–$5.10$2.9343
$165.00Jan 15$5.10$7.00$6.05$8.30 07/10$5.10–$8.75$6.05410
$125.00Jan 15$26.20$29.00$27.60$28.34 05/13$25.25–$33.85$27.60153
$125.00Jul 17$20.30$23.50$21.90--$21.90–$21.90—$20.306
$125.00Oct 16$23.10$26.70$24.90--$24.90–$24.90—$23.101
$170.00Jul 17$0.00$2.15$1.08$0.10 07/01$0.38–$1.22$0.1092
$170.00Aug 21$0.30$0.85$0.57$1.25 07/09$0.50–$1.48$0.5743
$170.00Sep 18$0.70$1.40$1.05$1.51 06/15$1.05–$2.58$1.052
$170.00Oct 16$1.25$2.40$1.83$2.10 06/30$1.60–$3.50$1.839
$170.00Jan 15$3.80$5.60$4.70$3.80 06/03$4.00–$7.00$3.8092
$120.00Jul 17$25.30$28.50$26.90$29.45 06/24$23.10–$33.55$26.902
$120.00Jan 15$30.20$33.30$31.75$34.94 07/10$28.85–$37.75$31.75220
$120.00Oct 16$27.70$30.40$29.05--$29.05–$29.05—$27.7016
$175.00Oct 16$0.95$1.75$1.35$2.60 07/06$1.35–$2.45$1.3517
$175.00Jan 15$2.85$4.50$3.68$3.60 06/02$3.10–$5.50$3.6050
$175.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--8
$175.00Sep 18$0.40$1.30$0.85--$0.85–$0.85—$0.407
$115.00Jan 15$34.50$37.40$35.95$37.20 07/02$33.00–$41.85$35.95889
$115.00Jul 17$30.30$33.50$31.90--$31.90–$31.90—$30.301
$115.00Sep 18$31.60$34.30$32.95--$32.95–$32.95—$31.601
$180.00Sep 18$0.10$1.80$0.95$1.29 06/25$0.70–$1.50$0.9514
$180.00Jan 15$2.65$3.60$3.13$4.70 07/06$2.33–$4.75$3.1372
$180.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--4
$180.00Oct 16$0.50$1.65$1.08--$1.08–$1.08—$0.505
$110.00Jan 15$39.30$42.30$40.80$43.50 07/10$37.35–$46.80$40.8061
$110.00Jul 17$36.00$38.40$37.20--$37.20–$37.20—$36.001
$185.00Aug 21$0.00$0.75$0.38$0.15 06/22$0.25–$1.18$0.151
$185.00Oct 16$0.30$1.15$0.73$1.00 07/09$0.73–$1.55$0.733
$185.00Jan 15$1.50$2.80$2.15$1.45 06/11$1.58–$3.33$1.5016
$185.00Jul 17$0.00$0.25$0.13--$0.13–$0.13—--36
$185.00Sep 18$0.00$0.95$0.48--$0.48–$0.48—--5
$105.00Jan 15$43.40$46.80$45.10--$45.10–$45.10—$43.4048
$190.00Jan 15$1.10$2.20$1.65$2.20 07/07$1.55–$2.70$1.6510
$190.00Sep 18$0.00$1.10$0.55--$0.55–$0.55—--3
$190.00Oct 16$0.00$1.70$0.85--$0.85–$0.85—--2
$100.00Aug 21$45.70$49.70$47.70$46.38 06/18$42.75–$54.05$46.386
$100.00Sep 18$46.00$49.50$47.75$45.90 06/23$43.85–$54.10$46.00143
$100.00Jan 15$48.00$50.80$49.40$53.52 07/10$46.05–$55.80$49.40380
$195.00Jan 15$0.80$2.75$1.78$1.40 06/22$1.25–$1.98$1.4013
$195.00Sep 18$0.00$1.45$0.73--$0.73–$0.73—--6
$195.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--2
$97.50Jan 15$50.40$53.10$51.75$45.95 05/22$48.15–$57.90$50.40282
$95.00Jul 17$50.30$53.50$51.90--$51.90–$51.90—$50.3030
$95.00Jan 15$52.70$56.00$54.35--$54.35–$54.35—$52.70608
$200.00Jul 17$0.00$2.15$1.08$0.18 06/24$0.28–$1.08$0.183
$200.00Jan 15$0.40$2.25$1.33$1.50 06/24$1.15–$2.13$1.3320
$92.50Jan 15$55.00$58.30$56.65--$56.65–$56.65—$55.0020
$90.00Jan 15$57.50$60.30$58.90$63.09 07/10$55.00–$65.30$58.90256
$87.50Jan 15$59.80$63.00$61.40--$61.40–$61.40—$59.8052
$85.00Jan 15$62.20$64.90$63.55$67.25 07/06$59.95–$69.70$63.55462
$210.00Jan 15$0.00$1.80$0.90$0.82 07/06$0.55–$1.83$0.825
$210.00Oct 16$0.00$0.95$0.48--$0.48–$0.48—--1
$80.00Jan 15$67.10$69.60$68.35$69.40 06/29$64.45–$75.20$68.35636
$75.00Jul 17$70.30$73.10$71.70--$71.70–$71.70—$70.305
$75.00Jan 15$72.20$75.20$73.70--$73.70–$73.70—$72.201.1K
$220.00Jan 15$0.00$1.60$0.80--$0.80–$0.80—--2
$70.00Jan 15$76.60$80.50$78.55--$78.55–$78.55—$76.609
$65.00Jan 15$81.50$84.70$83.10$83.18 06/30$78.90–$89.30$83.1024
$60.00Jan 15$86.30$89.50$87.90$88.10 06/29$83.30–$94.55$87.90658
$55.00Jan 15$91.20$94.40$92.80--$92.80–$92.80—$91.2020
$50.00Jan 15$96.00$99.50$97.75--$97.75–$97.75—$96.002
$45.00Jan 15$100.90$104.80$102.85--$102.85–$102.85—$100.903
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.00$2.70$1.35$0.67 07/09$0.63–$5.00$0.67246
$145.00Aug 21$3.80$5.00$4.40$4.04 07/07$3.28–$7.20$4.0472
$145.00Sep 18$5.60$6.40$6.00$5.10 07/07$4.40–$9.00$5.6041
$145.00Jan 15$8.90$10.70$9.80$14.94 05/18$8.45–$12.10$9.8014
$145.00Oct 16$5.90$7.50$6.70--$6.70–$6.70—$5.905
$150.00Jul 17$2.40$4.00$3.20$2.15 07/10$1.55–$8.35$2.4066
$150.00Aug 21$6.70$7.40$7.05$5.50 07/09$4.90–$10.40$6.7016
$150.00Oct 16$8.80$9.90$9.35--$9.35–$9.35—$8.802
$150.00Jan 15$11.40$13.10$12.25--$12.25–$12.25—$11.403
$140.00Jul 17$0.00$2.10$1.05$0.54 07/09$0.38–$2.80$0.54822
$140.00Aug 21$2.70$3.30$3.00$2.60 07/09$2.15–$4.90$2.70640
$140.00Sep 18$3.70$4.50$4.10$3.60 07/07$3.03–$6.70$3.7034
$140.00Oct 16$4.50$5.60$5.05$4.80 07/07$4.00–$7.90$4.8037
$140.00Jan 15$6.90$8.70$7.80$8.92 07/02$6.85–$9.90$7.80114
$155.00Jul 17$7.10$9.40$8.25$4.18 07/09$3.65–$12.35$7.106
$155.00Aug 21$9.70$10.60$10.15$10.40 06/24$7.10–$13.65$10.156
$155.00Oct 16$11.70$13.70$12.70--$12.70–$12.70—$11.701
$155.00Jan 15$14.20$17.10$15.65--$15.65–$15.65—$14.201
$135.00Jul 17$0.00$0.35$0.18$0.20 07/10$0.08–$1.60$0.18861
$135.00Aug 21$1.40$2.10$1.75$1.50 07/09$1.35–$3.18$1.5059
$135.00Sep 18$2.55$3.20$2.88$3.64 07/01$2.17–$4.90$2.8869
$135.00Oct 16$3.10$4.10$3.60$4.90 06/22$2.85–$6.65$3.6018
$135.00Jan 15$5.20$6.90$6.05$7.05 07/02$5.20–$7.85$6.0590
$160.00Jul 17$11.60$14.40$13.00$15.70 06/23$7.40–$17.55$13.00--
$160.00Sep 18$14.50$16.10$15.30$16.00 06/24$10.95–$18.95$15.304
$160.00Oct 16$15.20$17.90$16.55--$16.55–$16.55—$15.201
$160.00Jan 15$17.20$20.10$18.65--$18.65–$18.65—$17.207
$130.00Jul 17$0.00$0.75$0.38$0.53 07/09$0.03–$1.50$0.38725
$130.00Aug 21$0.75$1.35$1.05$0.96 07/09$0.90–$2.40$0.9613
$130.00Sep 18$1.55$2.20$1.88$3.50 06/15$1.42–$3.60$1.8881
$130.00Oct 16$1.95$3.00$2.48$6.30 06/11$2.03–$4.55$2.488
$130.00Jan 15$3.90$5.90$4.90$4.70 07/10$4.05–$6.55$4.7055
$165.00Sep 18$18.40$20.60$19.50$21.00 07/02$14.65–$23.20$19.508
$165.00Jan 15$20.20$23.60$21.90$29.85 05/19$18.45–$24.95$21.9097
$125.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.03–$1.43$0.1319
$125.00Aug 21$0.40$1.05$0.73$0.85 06/29$0.68–$1.78$0.732
$125.00Sep 18$0.95$1.65$1.30$4.84 06/01$1.23–$2.48$1.3041
$125.00Oct 16$1.40$2.15$1.78$1.93 07/08$1.50–$3.38$1.785
$125.00Jan 15$2.90$4.30$3.60$5.30 06/16$3.10–$4.90$3.60181
$170.00Oct 16$22.80$25.80$24.30--$24.30–$24.30—$22.801
$120.00Jul 17$0.00$0.35$0.18$0.05 07/09$0.08–$1.23$0.05700
$120.00Aug 21$0.00$0.80$0.40$0.46 06/30$0.40–$1.55$0.4011
$120.00Sep 18$0.50$1.00$0.75$1.10 06/30$0.73–$1.67$0.7584
$120.00Oct 16$0.80$2.75$1.78$3.70 06/11$1.17–$2.63$1.789
$120.00Jan 15$2.10$3.30$2.70$2.85 07/08$2.33–$4.30$2.70413
$115.00Oct 16$0.60$2.20$1.40$2.75 05/21$0.68–$2.17$1.4012
$115.00Jan 15$1.50$2.50$2.00$4.00 06/12$1.90–$3.08$2.0029
$115.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--4
$115.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--1
$115.00Sep 18$0.10$1.10$0.60--$0.60–$0.60—$0.102
$180.00Jan 15$32.40$35.70$34.05--$34.05–$34.05—$32.401
$110.00Jul 17$0.00$0.25$0.13$0.75 05/21$0.13–$1.13$0.135
$110.00Oct 16$0.00$1.15$0.57$2.33 06/02$0.53–$1.83$0.575
$110.00Sep 18$0.10$0.85$0.48--$0.48–$0.48—$0.103
$110.00Jan 15$1.05$2.70$1.88--$1.88–$1.88—$1.0540
$105.00Jan 15$0.80$2.75$1.78$2.05 06/18$1.23–$2.58$1.7819
$105.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$105.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$105.00Oct 16$0.15$1.80$0.98--$0.98–$0.98—$0.152
$100.00Oct 16$0.00$0.85$0.43$0.53 06/25$0.38–$1.30$0.433
$100.00Jan 15$0.30$2.45$1.38$1.20 06/24$0.70–$2.10$1.20111
$100.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--22
$100.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--1
$97.50Jan 15$0.55$1.60$1.08--$1.08–$1.08—$0.55401
$95.00Sep 18$0.00$0.75$0.38$0.60 06/10$0.38–$1.25$0.38325
$95.00Jan 15$0.10$1.45$0.78--$0.78–$0.78—$0.1012
$92.50Jan 15$0.00$2.10$1.05--$1.05–$1.05—--6
$90.00Jul 17$0.00$0.05$0.03--$0.03–$0.03—--1
$90.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$90.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--14
$87.50Jan 15$0.00$1.90$0.95--$0.95–$0.95—--3
$85.00Jan 15$0.20$1.10$0.65--$0.65–$0.65—$0.2055
$82.50Jan 15$0.10$2.55$1.33--$1.33–$1.33—$0.1010
$80.00Oct 16$0.00$0.95$0.48$0.55 06/04$0.38–$1.13$0.483
$80.00Jan 15$0.00$0.80$0.40$0.79 05/19$0.40–$1.40$0.4018
$80.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--5
$75.00Oct 16$0.00$0.95$0.48$0.50 06/04$0.38–$1.10$0.483
$75.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--104
$70.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--9
$65.00Jan 15$0.00$0.75$0.38--$0.38–$0.38—--4
$60.00Jan 15$0.00$0.75$0.38$0.35 06/04$0.38–$1.18$0.3512
$55.00Jan 15$0.00$0.75$0.38$0.30 06/04$0.38–$1.15$0.301
$47.50Jan 15$0.00$0.75$0.38$0.20 06/04$0.38–$1.10$0.201

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 24
Total Puts 217
Put/Call Ratio 9.04
Net Difference -193

Prior's Put/Call Breakdown

Total Calls 1,102
Total Puts 8
Put/Call Ratio 0.01
Net Difference 1,094

Prior 7-Day Put/Call Summary

Total Calls 1,672
Total Puts 2,372
Average Put/Call Ratio 2.05
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All